Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Specialized Health Services Sector (CIX: MSECTOR528 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 947.55 960.90 932.90 952.90 0 +10.91(+1.16%)
May 28, 2009 951.94 957.66 931.01 941.99 0 -0.25(-0.03%)
May 27, 2009 953.36 961.92 933.87 942.23 0 -7.35(-0.77%)
May 26, 2009 934.88 959.40 925.01 949.59 0 +12.94(+1.38%)
May 25, 2009 952.67 959.94 928.94 936.65 0 +0.00(+0.00%)
May 22, 2009 952.67 959.94 928.94 936.65 0 -5.52(-0.59%)
May 21, 2009 950.75 959.28 930.85 942.17 0 -16.16(-1.69%)
May 20, 2009 960.36 974.07 949.05 958.32 0 +13.81(+1.46%)
May 19, 2009 940.48 955.46 932.58 944.51 0 +1.62(+0.17%)
May 18, 2009 936.99 947.85 921.08 942.89 0 +19.78(+2.14%)
May 15, 2009 936.97 947.59 914.26 923.11 0 -17.18(-1.83%)
May 14, 2009 940.84 949.07 926.33 940.29 0 +7.18(+0.77%)
May 13, 2009 950.22 957.61 925.82 933.11 0 -5.68(-0.61%)
May 12, 2009 947.21 957.77 926.93 938.79 0 +9.62(+1.04%)
May 11, 2009 933.71 945.48 918.68 929.17 0 -14.47(-1.53%)
May 08, 2009 934.12 955.51 927.24 943.65 0 +23.18(+2.52%)
May 07, 2009 911.88 941.16 900.58 920.47 0 +21.55(+2.40%)
May 06, 2009 905.77 913.32 886.90 898.92 0 +8.52(+0.96%)
May 05, 2009 896.03 908.55 875.07 890.40 0 -8.97(-1.00%)
May 04, 2009 898.27 908.87 888.96 899.37 0 +9.84(+1.11%)
May 01, 2009 892.65 903.94 879.44 889.53 0 -6.61(-0.74%)
Apr 30, 2009 909.94 921.69 885.30 896.15 0 -2.27(-0.25%)
Apr 29, 2009 885.37 908.16 875.71 898.42 0 +27.39(+3.14%)
Apr 28, 2009 856.04 882.95 853.48 871.02 0 +17.49(+2.05%)
Apr 27, 2009 854.13 870.57 843.39 853.53 0 -0.93(-0.11%)
Apr 24, 2009 851.02 867.06 839.62 854.46 0 +9.27(+1.10%)
Apr 23, 2009 847.56 859.16 828.28 845.19 0 +0.25(+0.03%)
Apr 22, 2009 848.56 858.91 839.96 844.94 0 -10.38(-1.21%)
Apr 21, 2009 842.60 861.59 837.19 855.32 0 +13.50(+1.60%)
Apr 20, 2009 845.78 858.84 830.21 841.82 0 -16.66(-1.94%)
Apr 17, 2009 863.00 874.80 850.86 858.48 0 +2.69(+0.31%)
Apr 16, 2009 859.07 868.75 841.42 855.79 0 +1.01(+0.12%)
Apr 15, 2009 853.97 861.85 839.80 854.79 0 -4.50(-0.52%)
Apr 14, 2009 854.85 868.08 843.86 859.28 0 +8.07(+0.95%)
Apr 13, 2009 849.19 860.70 832.90 851.22 0 +4.62(+0.55%)
Apr 10, 2009 852.38 866.37 835.67 846.60 0 +0.00(+0.00%)
Apr 09, 2009 852.38 866.37 835.67 846.60 0 -4.78(-0.56%)
Apr 08, 2009 854.89 865.32 839.25 851.38 0 +9.70(+1.15%)
Apr 07, 2009 847.49 862.55 831.22 841.68 0 -5.75(-0.68%)
Apr 06, 2009 845.80 864.05 833.54 847.43 0 -11.87(-1.38%)
Apr 03, 2009 857.91 866.76 842.25 859.30 0 -10.18(-1.17%)
Apr 02, 2009 862.29 884.74 853.50 869.48 0 +11.18(+1.30%)
Apr 01, 2009 847.04 864.16 835.36 858.30 0 +3.76(+0.44%)
Mar 31, 2009 854.54 866.30 846.99 854.54 0 +11.73(+1.39%)
Mar 30, 2009 838.32 851.26 826.91 842.82 0 -8.74(-1.03%)
Mar 27, 2009 862.22 869.76 846.23 851.56 0 -21.54(-2.47%)
Mar 26, 2009 857.26 878.66 848.70 873.09 0 +18.01(+2.11%)
Mar 25, 2009 841.98 869.19 834.27 855.08 0 +42.34(+5.21%)
Mar 24, 2009 814.26 828.94 807.93 812.75 0 -12.91(-1.56%)
Mar 23, 2009 812.10 830.36 805.56 825.65 0 +22.38(+2.79%)
Mar 20, 2009 814.46 824.45 787.44 803.28 0 -34.10(-4.07%)
Mar 19, 2009 849.00 856.00 825.82 837.38 0 -19.19(-2.24%)
Mar 18, 2009 835.30 871.80 826.30 856.58 0 -2.21(-0.26%)
Mar 17, 2009 848.08 863.59 836.52 858.78 0 +18.72(+2.23%)
Mar 16, 2009 848.20 861.31 831.46 840.06 0 -17.10(-1.99%)
Mar 13, 2009 849.04 867.15 839.32 857.16 0 +19.27(+2.30%)
Mar 12, 2009 817.30 845.29 803.53 837.89 0 +29.28(+3.62%)
Mar 11, 2009 794.07 827.25 773.63 808.61 0 -13.14(-1.60%)
Mar 10, 2009 828.64 841.68 802.77 821.75 0 -8.83(-1.06%)
Mar 09, 2009 837.75 853.66 821.03 830.58 0 -12.18(-1.44%)
Mar 06, 2009 856.43 863.88 825.35 842.76 0 -8.29(-0.97%)
Mar 05, 2009 872.74 878.65 840.76 851.05 0 -32.75(-3.71%)
Mar 04, 2009 861.25 899.29 852.98 883.80 0 +17.40(+2.01%)
Mar 03, 2009 874.50 890.11 852.76 866.40 0 -1.55(-0.18%)
Mar 02, 2009 891.30 907.46 853.29 867.95 0 -22.32(-2.51%)
Feb 27, 2009 902.95 918.28 875.96 890.28 0 -27.96(-3.04%)
Feb 26, 2009 958.78 970.20 908.18 918.23 0 -51.17(-5.28%)
Feb 25, 2009 981.87 992.18 955.69 969.40 0 -34.83(-3.47%)
Feb 24, 2009 998.03 1015 981.63 1004 0 +28.46(+2.92%)
Feb 23, 2009 1006 1012 964.98 975.77 0 -14.52(-1.47%)
Feb 20, 2009 985.82 1002 969.72 990.29 0 +6.47(+0.66%)
Feb 19, 2009 1000 1011 977.35 983.82 0 -6.55(-0.66%)
Feb 18, 2009 997.75 1008 975.47 990.37 0 -1.37(-0.14%)
Feb 17, 2009 1003 1011 983.40 991.74 0 -30.68(-3.00%)
Feb 16, 2009 1024 1037 1014 1022 0 +0.00(+0.00%)
Feb 13, 2009 1024 1037 1014 1022 0 -10.04(-0.97%)
Feb 12, 2009 1014 1036 1004 1032 0 +5.44(+0.53%)
Feb 11, 2009 994.24 1036 990.30 1027 0 +48.93(+5.00%)
Feb 10, 2009 984.49 1004 961.21 978.09 0 -9.44(-0.96%)
Feb 09, 2009 1002 1009 971.44 987.53 0 -15.64(-1.56%)
Feb 06, 2009 998.18 1027 984.22 1003 0 -16.16(-1.59%)
Feb 05, 2009 1005 1038 999.13 1019 0 +18.80(+1.88%)
Feb 04, 2009 1010 1028 992.04 1001 0 -24.15(-2.36%)
Feb 03, 2009 1011 1032 997.77 1025 0 +21.84(+2.18%)
Feb 02, 2009 984.26 1014 976.29 1003 0 +8.38(+0.84%)
Jan 30, 2009 1003 1015 982.76 994.46 0 +0.04(+0.00%)
Jan 29, 2009 1011 1019 987.79 994.42 0 -20.13(-1.98%)
Jan 28, 2009 1010 1031 995.80 1015 0 +11.11(+1.11%)
Jan 27, 2009 993.61 1012 983.68 1003 0 +14.03(+1.42%)
Jan 26, 2009 984.47 1009 971.97 989.42 0 +17.13(+1.76%)
Jan 23, 2009 955.70 985.68 943.91 972.29 0 +0.40(+0.04%)
Jan 22, 2009 961.56 980.20 948.60 971.89 0 -3.72(-0.38%)
Jan 21, 2009 954.72 979.94 938.15 975.61 0 +30.13(+3.19%)
Jan 20, 2009 974.82 985.62 939.16 945.48 0 -32.52(-3.32%)
Jan 19, 2009 977.47 992.28 956.45 978.00 0 +0.00(+0.00%)
Jan 16, 2009 977.47 992.28 956.45 978.00 0 +3.76(+0.39%)
Jan 15, 2009 963.12 986.11 942.54 974.24 0 +10.15(+1.05%)
Jan 14, 2009 963.29 977.35 946.89 964.09 0 -13.29(-1.36%)
Jan 13, 2009 969.45 986.61 960.55 977.38 0 +2.11(+0.22%)
Jan 12, 2009 986.71 994.14 964.88 975.28 0 -10.09(-1.02%)
Jan 09, 2009 995.78 1003 965.69 985.36 0 -19.85(-1.97%)
Jan 08, 2009 988.85 1012 976.79 1005 0 +6.43(+0.64%)
Jan 07, 2009 998.88 1013 982.91 998.78 0 -7.52(-0.75%)
Jan 06, 2009 1010 1022 983.76 1006 0 -6.77(-0.67%)
Jan 05, 2009 1011 1030 989.46 1013 0 -13.49(-1.31%)
Jan 02, 2009 1027 1040 1001 1027 0 +60.38(+6.25%)
Jan 01, 2009 951.49 974.88 944.57 966.17 0 +0.00(+0.00%)
Dec 31, 2008 951.49 974.88 944.57 966.17 0 +6.25(+0.65%)
Dec 30, 2008 952.93 964.89 938.47 959.93 0 +17.47(+1.85%)
Dec 29, 2008 954.78 958.59 929.84 942.46 0 -0.83(-0.09%)
Dec 26, 2008 934.32 946.44 928.40 943.28 0 +14.61(+1.57%)
Dec 25, 2008 927.28 937.40 915.19 928.67 0 +0.00(+0.00%)
Dec 24, 2008 927.28 937.40 915.19 928.67 0 +2.13(+0.23%)
Dec 23, 2008 942.69 952.89 918.79 926.55 0 -10.89(-1.16%)
Dec 22, 2008 945.39 955.15 917.89 937.44 0 -4.39(-0.47%)
Dec 19, 2008 946.58 962.64 928.57 941.83 0 -0.71(-0.08%)
Dec 18, 2008 950.04 965.55 927.36 942.53 0 -21.93(-2.27%)
Dec 17, 2008 954.71 977.66 945.55 964.46 0 -5.04(-0.52%)
Dec 16, 2008 936.32 975.88 926.87 969.51 0 +36.67(+3.93%)
Dec 15, 2008 937.75 948.09 916.00 932.84 0 +6.80(+0.73%)
Dec 12, 2008 908.45 932.45 902.46 926.04 0 +10.58(+1.16%)
Dec 11, 2008 924.98 946.41 905.04 915.46 0 -0.84(-0.09%)
Dec 10, 2008 909.42 930.69 890.89 916.29 0 +6.40(+0.70%)
Dec 09, 2008 907.22 929.02 889.69 909.89 0 -16.33(-1.76%)
Dec 08, 2008 918.23 937.72 904.87 926.22 0 +12.13(+1.33%)
Dec 05, 2008 881.07 919.03 867.02 914.09 0 +19.20(+2.15%)
Dec 04, 2008 898.49 925.82 876.53 894.89 0 -17.41(-1.91%)
Dec 03, 2008 895.61 916.97 877.49 912.30 0 +19.13(+2.14%)
Dec 02, 2008 884.13 902.65 861.65 893.18 0 +33.60(+3.91%)
Dec 01, 2008 895.38 907.92 854.79 859.57 0 -60.16(-6.54%)
Nov 28, 2008 906.36 925.22 896.12 919.73 0 -2.32(-0.25%)
Nov 27, 2008 898.90 926.73 887.56 922.05 0 +0.00(+0.00%)
Nov 26, 2008 898.90 926.73 887.56 922.05 0 -4.80(-0.52%)
Nov 25, 2008 940.21 958.00 903.21 926.84 0 -5.56(-0.60%)
Nov 24, 2008 904.29 945.05 869.99 932.40 0 +58.15(+6.65%)
Nov 21, 2008 874.42 889.15 822.77 874.25 0 +25.16(+2.96%)
Nov 20, 2008 909.63 926.57 834.94 849.09 0 -61.23(-6.73%)
Nov 19, 2008 977.28 985.96 905.43 910.32 0 -70.13(-7.15%)
Nov 18, 2008 971.73 993.81 952.22 980.45 0 +10.22(+1.05%)
Nov 17, 2008 959.67 995.76 937.15 970.23 0 -4.58(-0.47%)
Nov 14, 2008 985.82 1017 962.68 974.81 0 -43.79(-4.30%)
Nov 13, 2008 976.20 1026 948.81 1019 0 +67.84(+7.14%)
Nov 12, 2008 965.56 983.29 941.59 950.76 0 -22.12(-2.27%)
Nov 11, 2008 987.08 998.86 961.76 972.88 0 -2.29(-0.23%)
Nov 10, 2008 991.24 1007 963.66 975.17 0 -8.79(-0.89%)
Nov 07, 2008 964.92 992.89 950.52 983.96 0 +29.37(+3.08%)
Nov 06, 2008 975.18 992.35 941.10 954.59 0 -8.47(-0.88%)
Nov 05, 2008 991.30 1007 957.25 963.06 0 -55.93(-5.49%)
Nov 04, 2008 1005 1037 986.25 1019 0 +19.81(+1.98%)
Nov 03, 2008 1008 1021 984.36 999.18 0 -24.89(-2.43%)
Oct 31, 2008 985.18 1036 975.67 1024 0 +34.99(+3.54%)
Oct 30, 2008 972.82 999.96 949.48 989.08 0 +26.40(+2.74%)
Oct 29, 2008 952.37 992.64 936.20 962.67 0 +8.64(+0.91%)
Oct 28, 2008 893.20 962.62 874.08 954.03 0 +84.43(+9.71%)
Oct 27, 2008 898.52 913.61 862.11 869.61 0 -65.81(-7.04%)
Oct 24, 2008 908.62 954.10 892.95 935.42 0 -40.18(-4.12%)
Oct 23, 2008 984.00 998.78 937.45 975.60 0 +8.02(+0.83%)
Oct 22, 2008 993.48 1002 951.05 967.58 0 -45.12(-4.46%)
Oct 21, 2008 1006 1035 984.52 1013 0 -12.11(-1.18%)
Oct 20, 2008 1005 1031 988.63 1025 0 +28.52(+2.86%)
Oct 17, 2008 979.85 1031 965.88 996.29 0 +8.33(+0.84%)
Oct 16, 2008 988.04 1005 941.56 987.96 0 +6.03(+0.61%)
Oct 15, 2008 1017 1030 971.45 981.93 0 -35.08(-3.45%)
Oct 14, 2008 1035 1064 997.19 1017 0 -19.16(-1.85%)
Oct 13, 2008 988.14 1047 957.60 1036 0 +97.62(+10.40%)
Oct 10, 2008 932.78 978.22 868.27 938.55 0 -26.91(-2.79%)
Oct 09, 2008 1025 1037 955.68 965.47 0 -80.13(-7.66%)
Oct 08, 2008 1036 1074 1009 1046 0 -6.02(-0.57%)
Oct 07, 2008 1085 1105 1044 1052 0 -38.16(-3.50%)
Oct 06, 2008 1106 1128 1051 1090 0 -39.60(-3.51%)
Oct 03, 2008 1141 1161 1117 1129 0 -0.67(-0.06%)
Oct 02, 2008 1151 1158 1124 1130 0 -34.67(-2.98%)
Oct 01, 2008 1162 1186 1145 1165 0 -8.97(-0.76%)
Sep 30, 2008 1159 1180 1131 1174 0 +34.20(+3.00%)
Sep 29, 2008 1171 1186 1113 1139 0 -46.24(-3.90%)
Sep 26, 2008 1166 1192 1157 1186 0 +14.33(+1.22%)
Sep 25, 2008 1164 1184 1151 1171 0 +22.26(+1.94%)
Sep 24, 2008 1160 1169 1143 1149 0 -5.78(-0.50%)
Sep 23, 2008 1172 1187 1146 1155 0 -23.41(-1.99%)
Sep 22, 2008 1191 1204 1173 1178 0 -24.92(-2.07%)
Sep 19, 2008 1203 1232 1161 1203 0 +9.07(+0.76%)
Sep 18, 2008 1194 1213 1167 1194 0 +8.05(+0.68%)
Sep 17, 2008 1209 1220 1172 1186 0 -24.96(-2.06%)
Sep 16, 2008 1197 1221 1175 1211 0 +7.38(+0.61%)
Sep 15, 2008 1216 1227 1193 1204 0 -19.98(-1.63%)
Sep 12, 2008 1200 1231 1197 1224 0 +11.49(+0.95%)
Sep 11, 2008 1197 1217 1182 1212 0 +21.56(+1.81%)
Sep 10, 2008 1200 1210 1184 1191 0 +3.13(+0.26%)
Sep 09, 2008 1207 1221 1182 1188 0 -15.37(-1.28%)
Sep 08, 2008 1207 1218 1183 1203 0 +20.03(+1.69%)
Sep 05, 2008 1190 1199 1171 1183 0 -9.79(-0.82%)
Sep 04, 2008 1220 1227 1189 1193 0 -35.30(-2.87%)
Sep 03, 2008 1222 1240 1211 1228 0 +2.32(+0.19%)
Sep 02, 2008 1232 1245 1218 1226 0 +1.31(+0.11%)
Sep 01, 2008 1232 1242 1215 1224 0 +0.00(+0.00%)
Aug 29, 2008 1232 1242 1215 1224 0 -15.15(-1.22%)
Aug 28, 2008 1235 1247 1229 1239 0 +9.14(+0.74%)
Aug 27, 2008 1217 1236 1213 1230 0 +11.72(+0.96%)
Aug 26, 2008 1207 1231 1203 1219 0 +14.55(+1.21%)
Aug 25, 2008 1219 1228 1192 1204 0 -31.54(-2.55%)
Aug 22, 2008 1234 1245 1225 1236 0 +5.49(+0.45%)
Aug 21, 2008 1218 1242 1205 1230 0 +8.05(+0.66%)
Aug 20, 2008 1225 1236 1211 1222 0 +3.57(+0.29%)
Aug 19, 2008 1218 1230 1205 1218 0 -6.69(-0.55%)
Aug 18, 2008 1230 1243 1214 1225 0 -4.13(-0.34%)
Aug 15, 2008 1229 1241 1212 1229 0 -6.85(-0.55%)
Aug 14, 2008 1226 1248 1220 1236 0 -6.61(-0.53%)
Aug 13, 2008 1239 1251 1223 1243 0 -4.23(-0.34%)
Aug 12, 2008 1244 1261 1233 1247 0 -10.32(-0.82%)
Aug 11, 2008 1257 1272 1242 1257 0 -7.18(-0.57%)
Aug 08, 2008 1238 1271 1232 1264 0 +5.94(+0.47%)
Aug 07, 2008 1269 1277 1252 1259 0 -20.39(-1.59%)
Aug 06, 2008 1269 1292 1250 1279 0 +11.37(+0.90%)
Aug 05, 2008 1252 1272 1244 1268 0 +37.06(+3.01%)
Aug 04, 2008 1236 1245 1216 1231 0 -1.36(-0.11%)
Aug 01, 2008 1233 1242 1215 1232 0 +11.09(+0.91%)
Jul 31, 2008 1221 1240 1203 1221 0 -10.68(-0.87%)
Jul 30, 2008 1229 1249 1208 1231 0 +3.84(+0.31%)
Jul 29, 2008 1227 1243 1216 1228 0 -15.74(-1.27%)
Jul 28, 2008 1263 1268 1234 1243 0 -9.95(-0.79%)
Jul 25, 2008 1241 1262 1232 1253 0 +30.59(+2.50%)
Jul 24, 2008 1229 1238 1214 1223 0 +5.25(+0.43%)
Jul 23, 2008 1214 1232 1207 1217 0 -10.92(-0.89%)
Jul 22, 2008 1212 1234 1206 1228 0 +6.52(+0.53%)
Jul 21, 2008 1223 1234 1210 1222 0 -3.92(-0.32%)
Jul 18, 2008 1219 1237 1206 1226 0 +26.63(+2.22%)
Jul 17, 2008 1206 1219 1176 1199 0 -29.96(-2.44%)
Jul 16, 2008 1229 1247 1211 1229 0 -14.11(-1.13%)
Jul 15, 2008 1236 1258 1225 1243 0 +2.53(+0.20%)
Jul 14, 2008 1257 1263 1232 1241 0 -14.11(-1.12%)
Jul 11, 2008 1256 1268 1241 1255 0 -31.64(-2.46%)
Jul 10, 2008 1276 1295 1257 1286 0 +59.25(+4.83%)
Jul 09, 2008 1236 1247 1220 1227 0 -7.07(-0.57%)
Jul 08, 2008 1223 1241 1211 1234 0 -0.75(-0.06%)
Jul 07, 2008 1235 1255 1223 1235 0 -8.82(-0.71%)
Jul 04, 2008 1251 1256 1229 1244 0 +0.00(+0.00%)
Jul 03, 2008 1251 1256 1229 1244 0 +15.89(+1.29%)
Jul 02, 2008 1239 1247 1223 1228 0 -14.85(-1.19%)
Jul 01, 2008 1234 1254 1219 1243 0 +9.78(+0.79%)
Jun 30, 2008 1236 1252 1222 1233 0 -5.54(-0.45%)
Jun 27, 2008 1235 1251 1226 1239 0 +4.72(+0.38%)
Jun 26, 2008 1249 1257 1221 1234 0 -5.13(-0.41%)
Jun 25, 2008 1235 1250 1225 1239 0 +7.78(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.